Financial News

Adtran Holdings Inc (NQ: ADTN )

5.500 -0.100 (-1.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2002 6.960 7.074 6.434 6.438 1,125,075 -0.52(-7.50%)
Aug 29, 2002 7.182 7.182 6.960 6.960 562,340 -0.23(-3.14%)
Aug 28, 2002 7.278 7.311 7.186 7.186 584,553 -0.11(-1.52%)
Aug 27, 2002 7.552 7.552 7.282 7.297 225,150 -0.20(-2.71%)
Aug 26, 2002 7.348 7.522 7.297 7.500 241,222 +0.17(+2.27%)
Aug 23, 2002 7.648 7.648 7.267 7.334 412,768 -0.23(-2.99%)
Aug 22, 2002 7.600 7.682 7.497 7.559 441,656 -0.06(-0.78%)
Aug 21, 2002 7.355 7.619 7.348 7.619 301,212 +0.27(+3.73%)
Aug 20, 2002 7.348 7.400 7.238 7.345 21,339,966 +0.04(+0.56%)
Aug 16, 2002 7.126 7.311 7.060 7.304 260,274 +0.12(+1.70%)
Aug 15, 2002 7.263 7.311 6.849 7.182 263,643 -0.03(-0.36%)
Aug 14, 2002 6.815 7.263 6.812 7.208 502,974 +0.50(+7.45%)
Aug 13, 2002 7.060 7.248 6.697 6.708 307,978 -0.46(-6.40%)
Aug 12, 2002 7.145 7.237 6.875 7.167 241,979 +0.21(+2.98%)
Aug 07, 2002 6.997 7.126 6.782 6.960 622,184 +0.10(+1.40%)
Aug 06, 2002 6.604 6.967 6.419 6.863 547,081 +0.37(+5.70%)
Aug 05, 2002 6.678 6.738 6.493 6.493 380,070 -0.24(-3.63%)
Aug 02, 2002 6.919 6.919 6.575 6.738 509,074 -0.20(-2.93%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback